Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

25.80
-0.20
(-0.77%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-1.30 -4.85% 2,500,900 -268,400 -7.0
25.30
27
26
2 tháng
(2025-10-06) 		-3.50 -12.07% 8,242,800 -288,700 -8.2
24.90
29.20
26
3 tháng
(2025-09-05) 		-1.90 -6.93% 17,880,900 400,300 11.6
24.90
29.80
26
6 tháng
(2025-06-09) 		0.10 0.39% 59,288,400 410,900 11.9
24.50
30
26
12 tháng
(2024-12-09) 		4.21 19.76% 108,605,436 789,507 20.1
18.54
30
26
24 tháng
(2023-12-15) 		-4.31 -14.45% 158,304,325 79,559 -0.1
18.54
33.20
26
36 tháng
(2022-12-20) 		5.32 26.33% 263,782,272 164,504 1.6
18.54
38.11
26
60 tháng
(2020-12-30) 		1.11 4.56% 519,825,822 -397,229 -14.6
12.38
43.59
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
26.41
 164,507 26.69 26.69 26.41 5,700 5,300 0.0
02/05/2024
26.41
 97,742 26.41 26.69 26.22 0 14,300 -0.4
26/04/2024
26.50
 110,775 26.32 26.69 26.13 0 1,800 -0.1
25/04/2024
26.60
 64,601 26.79 26.88 26.32 1,600 600 0.0
24/04/2024
26.79
 203,824 25.66 26.88 25.66 27,800 0 0.8
23/04/2024
25.66
 269,671 26.79 26.79 25.47 22,700 93,600 -1.9
22/04/2024
26.41
 138,443 25.66 26.69 25.66 1,200 16,100 -0.4
19/04/2024
25.28
 413,707 26.88 26.88 25.28 8,100 133,900 -3.5
17/04/2024
26.88
 272,691 27.73 28.11 26.88 3,000 126,600 -3.6
16/04/2024
27.64
 288,653 27.45 27.92 26.41 39,700 18,300 0.6
15/04/2024
27.45
 316,294 30.09 30.75 27.45 28,500 10,700 0.5
12/04/2024
30.09
 187,811 30.65 30.65 29.71 0 6,500 -0.2
11/04/2024
30.18
 217,988 30.09 30.47 29.71 13,300 1,600 0.4
10/04/2024
30.28
 242,179 31.03 31.13 30.18 5,400 11,800 -0.2
09/04/2024
31.03
 199,005 30.75 31.03 30.37 5,500 5,700 -0.0
08/04/2024
30.75
 311,349 31.79 32.07 30.75 31,600 23,900 0.3
05/04/2024
31.79
 348,077 31.98 32.64 31.22 17,400 34,000 -0.6
04/04/2024
31.79
 294,310 32.35 32.64 31.50 10,100 5,200 0.2
03/04/2024
32.35
 390,991 33.30 33.67 32.35 1,100 34,600 -1.2
02/04/2024
33.20
 544,507 32.45 33.58 32.16 57,500 12,700 1.6
01/04/2024
32.45
 289,508 32.26 32.73 31.69 2,900 19,200 -0.6
29/03/2024
32.45
 255,711 32.16 32.82 32.07 24,100 8,500 0.5
28/03/2024
32.26
 285,149 32.73 33.01 32.16 3,700 29,400 -0.9
27/03/2024
32.73
 302,162 33.01 33.20 32.45 4,100 29,400 -0.9
26/03/2024
32.73
 427,094 33.01 33.48 32.45 0 0 0
25/03/2024
32.73
 750,639 31.98 33.48 31.98 0 0 0
22/03/2024
31.98
 906,076 30.18 31.98 30.09 82,700 0 2.7
21/03/2024
29.99
 132,395 30.37 30.47 29.90 0 0 0
20/03/2024
29.90
 83,372 29.99 30.18 29.71 0 0 0
19/03/2024
29.99
 124,611 29.71 30.18 29.62 0 0 0
18/03/2024
29.52
 297,359 30.56 30.84 28.96 0 3,700 -0.1
15/03/2024
30.65
 191,650 30.28 30.84 30.18 0 6,900 -0.2
14/03/2024
30.28
 221,913 30.37 30.84 29.99 0 0 0
13/03/2024
30.18
 109,395 29.81 30.37 29.71 0 0 0
12/03/2024
29.62
 145,010 29.52 29.81 29.43 0 0 0
11/03/2024
29.71
 126,674 29.90 30.09 29.62 0 100 -0.0
08/03/2024
29.81
 256,584 30.28 30.56 29.81 0 0 0
07/03/2024
30.28
 194,455 30.28 30.65 30.28 0 1,900 -0.1
06/03/2024
30.37
 273,179 30.94 31.03 30.09 100 0 0.0
05/03/2024
30.94
 250,309 31.69 31.69 30.75 0 100 -0.0
04/03/2024
31.50
 209,078 31.60 31.98 31.22 0 0 0
01/03/2024
31.31
 462,734 30.18 31.50 30.18 13,100 200 0.4
29/02/2024
30.18
 104,601 30.94 30.94 30.18 0 100 -0.0
28/02/2024
30.75
 253,497 30.37 31.31 30.37 1,800 0 0.1
27/02/2024
30.37
 143,978 29.99 30.47 29.90 5,300 0 0.2
26/02/2024
29.99
 149,841 30.09 30.18 29.81 200 0 0.0
23/02/2024
30.18
 330,066 30.84 31.03 29.71 100 3,919 -0.1
22/02/2024
30.84
 156,238 30.94 31.13 30.56 0 2 -0.0
21/02/2024
30.94
 109,429 31.31 31.31 30.56 700 1,113 -0.0
20/02/2024
31.03
 188,837 31.60 31.60 30.75 200 500 -0.0
19/02/2024
31.31
 421,475 30.94 31.88 30.65 0 35,600 -1.2
16/02/2024
30.56
 178,972 30.75 30.75 30.37 0 0 0
15/02/2024
30.56
 357,584 29.81 30.75 29.81 2,900 20,000 -0.5
07/02/2024
29.81
 102,875 29.71 29.90 29.43 0 20,000 -0.6
06/02/2024
29.43
 97,976 29.71 29.81 29.24 0 1,300 -0.0
05/02/2024
29.71
 145,106 29.81 29.81 29.24 0 600 -0.0
02/02/2024
29.71
 156,780 29.99 30.65 29.71 0 20,000 -0.6
01/02/2024
29.90
 117,702 29.71 30.09 29.52 0 50,000 -1.6
31/01/2024
29.81
 330,628 29.43 30.47 29.43 3,000 200 0.1
30/01/2024
29.24
 103,246 29.05 29.24 28.86 2,300 200 0.1
29/01/2024
29.05
 34,630 29.05 29.24 28.86 700 7,000 -0.2
26/01/2024
28.96
 107,020 29.15 29.33 27.54 0 2,100 -0.1
25/01/2024
29.24
 13,800 29.71 29.71 29.15 0 0 0
24/01/2024
29.33
 39,211 29.81 29.81 29.24 0 900 -0.0
23/01/2024
29.62
 91,672 29.62 30.09 29.15 0 0 0
22/01/2024
29.43
 45,667 29.43 29.62 29.05 0 0 0
19/01/2024
29.33
 43,924 29.33 29.62 29.33 400 200 0.0
18/01/2024
29.43
 44,200 29.24 29.43 29.15 1,000 100 0.0
17/01/2024
29.24
 54,855 29.43 29.71 29.24 600 5,500 -0.2
16/01/2024
29.43
 37,814 29.24 29.43 29.24 0 200 -0.0
15/01/2024
29.24
 34,196 29.71 29.71 28.86 0 0 0
12/01/2024
29.05
 169,679 29.71 29.99 29.05 0 0 0
11/01/2024
29.71
 87,535 29.90 30.18 29.62 0 0 0
10/01/2024
30.09
 87,405 29.81 30.09 29.24 0 11,105 -0.3
09/01/2024
30.09
 91,271 30.56 30.75 30.09 0 1,000 -0.0
08/01/2024
30.56
 181,026 30.75 30.94 30.18 0 0 0
05/01/2024
30.28
 223,402 30.18 30.84 30.18 0 3,600 -0.1
04/01/2024
30.18
 56,552 30.18 30.37 30.09 0 1,100 -0.0
03/01/2024
30.18
 264,560 29.33 31.13 29.33 1,000 10,200 -0.3
02/01/2024
29.33
 91,958 31.03 31.03 29.15 0 0 0
29/12/2023
29.24
 85,644 29.43 29.62 29.24 4,700 0 0.1
28/12/2023
29.24
 57,306 29.43 29.52 29.24 0 1,700 -0.1
27/12/2023
29.33
 78,053 30.09 30.09 29.33 0 10,600 -0.3
26/12/2023
29.90
 54,115 30.18 30.18 29.81 0 300 -0.0
25/12/2023
29.81
 49,200 29.52 30.18 29.52 0 0 0
22/12/2023
29.52
 41,503 29.62 29.71 29.43 0 0 0
21/12/2023
29.62
 16,208 29.52 29.62 29.15 0 0 0
20/12/2023
29.62
 37,706 29.15 29.81 29.15 0 200 -0.0
19/12/2023
29.15
 87,412 28.77 29.15 28.77 0 0 0
18/12/2023
28.96
 123,543 29.81 29.81 28.86 200 0 0.0
15/12/2023
29.81
 148,025 27.35 30.37 27.35 0 0 0
14/12/2023
30.37
 109,550 30.75 31.13 30.37 0 1,000 -0.0
13/12/2023
30.75
 218,312 31.03 31.98 30.65 100 0 0.0
12/12/2023
31.03
 79,030 30.94 31.13 30.75 0 0 0
11/12/2023
31.03
 48,552 31.13 31.41 30.65 0 0 0
08/12/2023
31.13
 149,319 30.84 31.22 30.56 0 0 0
07/12/2023
30.84
 271,800 31.13 31.60 30.18 100 0 0.0
06/12/2023
31.13
 224,168 31.31 31.69 30.65 200 0 0.0
05/12/2023
31.31
 177,494 30.65 31.41 30.47 0 0 0
04/12/2023
30.47
 596,243 28.58 30.65 28.58 0 25,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |